Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
27/04/2020 |
9.07
|
200 | 9.93 | 9.93 | 9.07 | 0 | 298 | 0 |
24/04/2020 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
23/04/2020 |
9.93
|
200 | 9.57 | 9.93 | 8.71 | 0 | 0 | 0 |
22/04/2020 |
9.57
|
200 | 10.51 | 11.45 | 9.57 | 0 | 0 | 0 |
21/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
20/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
17/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
16/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
15/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
14/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
13/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
10/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
09/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
08/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
07/04/2020 |
10.51
|
0 | 10.51 | 10.51 | 10.51 | 0 | 0 | 0 |
06/04/2020 |
10.51
|
200 | 9.65 | 10.51 | 8.78 | 0 | 0 | 0 |
03/04/2020 |
9.65
|
56 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
01/04/2020 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
31/03/2020 |
9.65
|
900 | 10.58 | 10.58 | 9.65 | 0 | 0 | 0 |
30/03/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
27/03/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
26/03/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
25/03/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
24/03/2020 |
10.58
|
0 | 10.58 | 10.58 | 10.58 | 0 | 0 | 0 |
23/03/2020 |
10.58
|
100 | 9.72 | 10.58 | 10.58 | 0 | 0 | 0 |
20/03/2020 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
19/03/2020 |
9.72
|
100 | 10.80 | 10.80 | 9.72 | 0 | 0 | 0 |
18/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
17/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
16/03/2020 |
10.80
|
18 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
13/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
12/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
11/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
10/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
09/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
06/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
05/03/2020 |
10.80
|
0 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
04/03/2020 |
10.80
|
100 | 11.73 | 11.73 | 10.80 | 0 | 0 | 0 |
03/03/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
02/03/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
28/02/2020 |
11.73
|
0 | 11.73 | 11.73 | 11.73 | 0 | 0 | 0 |
27/02/2020 |
11.73
|
100 | 13.03 | 13.03 | 11.73 | 0 | 100 | -0.0 |
26/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
25/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
24/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
21/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
20/02/2020 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
19/02/2020 |
13.03
|
100 | 11.88 | 13.03 | 13.03 | 0 | 0 | 0 |
18/02/2020 |
11.88
|
100 | 12.96 | 12.96 | 11.88 | 0 | 0 | 0 |
17/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
14/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
13/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
12/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
11/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
10/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
07/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
06/02/2020 |
12.96
|
0 | 12.96 | 12.96 | 12.96 | 0 | 0 | 0 |
05/02/2020 |
12.96
|
1,600 | 14.33 | 14.33 | 12.96 | 0 | 0 | 0 |
04/02/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/02/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
31/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
30/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
22/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
21/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
20/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
17/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
16/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
15/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
14/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
13/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
10/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
09/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
08/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
07/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
06/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
03/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
02/01/2020 |
14.33
|
0 | 14.33 | 14.33 | 14.33 | 0 | 0 | 0 |
31/12/2019 |
14.33
|
1,100 | 15.77 | 15.77 | 14.25 | 0 | 0 | 0 |
30/12/2019 |
15.77
|
98,700 | 15.12 | 15.77 | 13.61 | 0 | 0 | 0 |
27/12/2019 |
15.12
|
39,400 | 15.12 | 15.33 | 13.61 | 0 | 0 | 0 |
26/12/2019 |
15.12
|
35,900 | 14.04 | 15.12 | 13.68 | 0 | 0 | 0 |
25/12/2019 |
14.04
|
0 | 14.04 | 14.04 | 14.04 | 0 | 0 | 0 |
24/12/2019 |
14.04
|
10,300 | 14.04 | 14.04 | 13.68 | 0 | 0 | 0 |
23/12/2019 |
14.04
|
13,115 | 13.32 | 14.04 | 13.32 | 0 | 0 | 0 |
20/12/2019 |
13.32
|
17,500 | 12.38 | 13.32 | 11.16 | 0 | 0 | 0 |
19/12/2019 |
12.38
|
13,300 | 11.45 | 12.38 | 11.66 | 0 | 0 | 0 |
18/12/2019 |
11.45
|
17,100 | 10.44 | 11.45 | 10.37 | 0 | 0 | 0 |
17/12/2019 |
10.44
|
5,500 | 9.72 | 10.44 | 10.08 | 0 | 0 | 0 |
16/12/2019 |
9.72
|
2,300 | 10.01 | 10.01 | 9.72 | 0 | 0 | 0 |
13/12/2019 |
10.01
|
1,800 | 9.50 | 10.01 | 9.50 | 0 | 0 | 0 |
12/12/2019 |
9.50
|
1,100 | 10.51 | 10.51 | 9.50 | 0 | 0 | 0 |
11/12/2019 |
10.51
|
2,100 | 9.65 | 10.51 | 9.57 | 0 | 0 | 0 |
10/12/2019 |
9.65
|
1,000 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
09/12/2019 |
9.65
|
2,800 | 9.65 | 9.65 | 8.78 | 0 | 0 | 0 |
06/12/2019 |
9.65
|
0 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
05/12/2019 |
9.65
|
1,600 | 9.72 | 9.72 | 9.65 | 0 | 0 | 0 |
04/12/2019 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
03/12/2019 |
9.72
|
100 | 9.36 | 9.72 | 9.72 | 0 | 0 | 0 |
02/12/2019 |
9.36
|
3,712 | 9.93 | 9.93 | 9.36 | 0 | 0 | 0 |